Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2003 | INR | 6 | 6.45 | 6 | 6.02 | 6.02 | -0.24 (-3.83%) | 1,401 |
4 Jul 2003 | INR | 6.2 | 6.26 | 6.2 | 6.26 | 6.26 | 0.0 (0.0%) | 800 |
3 Jul 2003 | INR | 6.75 | 6.77 | 6 | 6.26 | 6.26 | +0.1 (+1.62%) | 17,935 |
2 Jul 2003 | INR | 6.5 | 6.5 | 5.8 | 6.16 | 6.16 | +0.16 (+2.67%) | 1,355 |
1 Jul 2003 | INR | 6.25 | 6.25 | 5.65 | 6 | 6 | +0.21 (+3.63%) | 1,649 |
30 Jun 2003 | INR | 6.5 | 6.5 | 5.77 | 5.79 | 5.79 | -0.61 (-9.53%) | 9,145 |
27 Jun 2003 | INR | 6.95 | 6.95 | 6.37 | 6.4 | 6.4 | -0.66 (-9.35%) | 3,050 |
26 Jun 2003 | INR | 7.07 | 7.8 | 7.06 | 7.06 | 7.06 | -0.78 (-9.95%) | 1,300 |
25 Jun 2003 | INR | 7.25 | 7.84 | 7.15 | 7.84 | 7.84 | -0.1 (-1.26%) | 3,450 |
24 Jun 2003 | INR | 7.05 | 7.95 | 7.05 | 7.94 | 7.94 | +0.69 (+9.52%) | 320 |
23 Jun 2003 | INR | 6.45 | 7.4 | 6.4 | 7.25 | 7.25 | +0.3 (+4.32%) | 5,646 |
20 Jun 2003 | INR | 7.8 | 8 | 6.95 | 6.95 | 6.95 | -0.75 (-9.74%) | 4,000 |
19 Jun 2003 | INR | 7.85 | 7.9 | 7.4 | 7.7 | 7.7 | -0.45 (-5.52%) | 2,900 |
18 Jun 2003 | INR | 9 | 9 | 8.1 | 8.15 | 8.15 | -0.6 (-6.86%) | 2,169 |
17 Jun 2003 | INR | 8.7 | 9.5 | 8.7 | 8.75 | 8.75 | 0.0 (0.0%) | 17,600 |
16 Jun 2003 | INR | 8.8 | 9.4 | 8.42 | 8.75 | 8.75 | +0.05 (+0.57%) | 3,827 |
13 Jun 2003 | INR | 8.1 | 8.7 | 8.1 | 8.7 | 8.7 | +0.4 (+4.82%) | 13,226 |
12 Jun 2003 | INR | 8.94 | 8.95 | 8.1 | 8.3 | 8.3 | -0.22 (-2.58%) | 6,800 |
11 Jun 2003 | INR | 8.75 | 9 | 8.5 | 8.52 | 8.52 | -0.36 (-4.05%) | 4,824 |
10 Jun 2003 | INR | 8.6 | 8.88 | 8.05 | 8.88 | 8.88 | +0.8 (+9.90%) | 11,355 |
9 Jun 2003 | INR | 7.35 | 8.08 | 7.35 | 8.08 | 8.08 | +0.73 (+9.93%) | 6,478 |
6 Jun 2003 | INR | 7.35 | 7.5 | 7.35 | 7.35 | 7.35 | -0.28 (-3.67%) | 2,101 |
5 Jun 2003 | INR | 7.2 | 7.7 | 7.2 | 7.63 | 7.63 | +0.14 (+1.87%) | 2,150 |
4 Jun 2003 | INR | 7.5 | 7.8 | 7.01 | 7.49 | 7.49 | +0.39 (+5.49%) | 3,224 |
3 Jun 2003 | INR | 7.9 | 7.9 | 6.9 | 7.1 | 7.1 | -0.55 (-7.19%) | 4,210 |
2 Jun 2003 | INR | 7.8 | 7.85 | 7.5 | 7.65 | 7.65 | +0.15 (+2%) | 4,126 |
30 May 2003 | INR | 7.75 | 8.1 | 7.5 | 7.5 | 7.5 | +0.1 (+1.35%) | 7,690 |
29 May 2003 | INR | 7 | 7.4 | 6.5 | 7.4 | 7.4 | +0.65 (+9.63%) | 9,131 |
28 May 2003 | INR | 6.55 | 6.95 | 6.55 | 6.75 | 6.75 | +0.15 (+2.27%) | 3,707 |
27 May 2003 | INR | 6.55 | 6.7 | 6.4 | 6.6 | 6.6 | -0.1 (-1.49%) | 7,858 |